Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capitol Fed Finl Inc (NQ: CFFN )

5.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 7.473 7.685 7.418 7.685 762,958 +0.15(+1.95%)
Nov 29, 2022 7.501 7.574 7.464 7.538 471,564 +0.02(+0.24%)
Nov 28, 2022 7.483 7.574 7.483 7.519 453,669 -0.02(-0.24%)
Nov 25, 2022 7.629 7.629 7.538 7.538 272,983 -0.06(-0.73%)
Nov 23, 2022 7.528 7.611 7.501 7.593 405,750 +0.03(+0.36%)
Nov 22, 2022 7.510 7.611 7.363 7.565 551,138 +0.05(+0.61%)
Nov 21, 2022 7.464 7.547 7.455 7.519 733,427 +0.03(+0.37%)
Nov 18, 2022 7.455 7.538 7.354 7.492 860,946 +0.16(+2.13%)
Nov 17, 2022 7.216 7.354 7.216 7.336 692,041 +0.06(+0.76%)
Nov 16, 2022 7.343 7.380 7.245 7.281 739,304 -0.08(-1.08%)
Nov 15, 2022 7.343 7.436 7.325 7.360 671,297 +0.10(+1.34%)
Nov 14, 2022 7.334 7.343 7.236 7.263 855,076 -0.04(-0.61%)
Nov 11, 2022 7.414 7.485 7.298 7.307 481,938 -0.07(-0.96%)
Nov 10, 2022 7.298 7.440 7.267 7.378 652,284 +0.18(+2.46%)
Nov 09, 2022 7.192 7.289 7.112 7.201 650,095 -0.03(-0.37%)
Nov 08, 2022 7.254 7.325 7.192 7.227 540,342 +0.00(+0.00%)
Nov 07, 2022 7.094 7.281 7.085 7.227 802,006 +0.14(+2.00%)
Nov 04, 2022 6.944 7.103 6.944 7.085 658,067 +0.17(+2.44%)
Nov 03, 2022 6.855 6.944 6.753 6.917 587,199 -0.02(-0.32%)
Nov 02, 2022 7.027 6.939 859,831 -0.11(-1.62%)
Nov 01, 2022 7.229 7.229 7.053 7.053 1,134,456 -0.12(-1.71%)
Oct 31, 2022 7.036 7.280 7.001 7.176 1,314,109 +0.16(+2.25%)
Oct 28, 2022 6.658 7.049 6.588 7.018 1,998,844 +0.56(+8.70%)
Oct 27, 2022 6.667 6.689 6.310 6.457 1,355,815 -0.21(-3.16%)
Oct 26, 2022 7.571 7.571 6.658 6.667 1,371,747 -0.78(-10.48%)
Oct 25, 2022 7.264 7.448 7.255 7.448 964,960 +0.13(+1.80%)
Oct 24, 2022 7.299 7.369 7.281 7.316 826,616 +0.06(+0.85%)
Oct 21, 2022 7.211 7.294 7.132 7.255 642,939 +0.09(+1.22%)
Oct 20, 2022 7.334 7.343 7.115 7.167 500,360 -0.19(-2.62%)
Oct 19, 2022 7.378 7.474 7.246 7.360 523,198 -0.06(-0.83%)
Oct 18, 2022 7.571 7.659 7.404 7.422 540,730 -0.09(-1.17%)
Oct 17, 2022 7.439 7.544 7.404 7.509 633,608 +0.12(+1.66%)
Oct 14, 2022 7.536 7.606 7.347 7.387 832,529 -0.10(-1.29%)
Oct 13, 2022 7.132 7.509 7.071 7.483 635,482 +0.28(+3.90%)
Oct 12, 2022 7.255 7.273 7.176 7.202 639,186 -0.07(-0.96%)
Oct 11, 2022 7.211 7.294 7.177 7.273 532,747 +0.03(+0.36%)
Oct 10, 2022 7.229 7.343 7.229 7.246 471,102 +0.01(+0.12%)
Oct 07, 2022 7.387 7.391 7.211 7.237 499,880 -0.16(-2.14%)
Oct 06, 2022 7.509 7.509 7.365 7.395 428,582 -0.13(-1.75%)
Oct 05, 2022 7.641 7.645 7.492 7.527 491,974 -0.22(-2.83%)
Oct 04, 2022 7.606 7.773 7.593 7.746 781,179 +0.19(+2.56%)
Oct 03, 2022 7.395 7.650 7.351 7.553 1,034,677 +0.27(+3.73%)
Sep 30, 2022 7.422 7.496 7.264 7.281 682,186 -0.14(-1.89%)
Sep 29, 2022 7.466 7.483 7.316 7.422 724,340 -0.05(-0.70%)
Sep 28, 2022 7.422 7.544 7.387 7.474 611,275 +0.04(+0.47%)
Sep 27, 2022 7.764 7.764 7.387 7.439 618,656 -0.32(-4.18%)
Sep 26, 2022 7.737 7.856 7.711 7.764 553,842 -0.03(-0.34%)
Sep 23, 2022 7.799 7.852 7.702 7.790 617,924 -0.09(-1.11%)
Sep 22, 2022 7.939 7.983 7.856 7.878 526,086 -0.07(-0.88%)
Sep 21, 2022 8.045 8.080 7.922 7.948 511,794 -0.06(-0.77%)
Sep 20, 2022 7.922 8.049 7.895 8.009 510,629 +0.05(+0.66%)
Sep 19, 2022 7.852 7.992 7.834 7.957 466,254 +0.05(+0.67%)
Sep 16, 2022 7.843 7.922 7.764 7.904 1,291,334 +0.04(+0.56%)
Sep 15, 2022 7.843 7.939 7.825 7.860 400,869 +0.01(+0.11%)
Sep 14, 2022 7.860 7.869 7.790 7.852 526,270 +0.00(+0.00%)
Sep 13, 2022 7.957 7.992 7.781 7.852 636,326 -0.19(-2.40%)
Sep 12, 2022 8.159 8.159 8.009 8.045 562,828 -0.02(-0.22%)
Sep 09, 2022 8.027 8.115 8.002 8.062 498,608 +0.10(+1.21%)
Sep 08, 2022 7.808 8.009 7.702 7.966 701,645 +0.08(+1.00%)
Sep 07, 2022 7.737 7.895 7.720 7.887 657,482 +0.12(+1.58%)
Sep 06, 2022 7.887 7.887 7.650 7.764 804,870 -0.12(-1.56%)
Sep 02, 2022 7.922 8.036 7.830 7.887 453,743 +0.04(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.